Lifecore Biomedical, Inc. (FRA:LDE)
Germany · Delayed Price · Currency is EUR 3.900
+0.040 (1.04%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:LDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Aug 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Aug 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Aug 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | 1,841 |
| Aug 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Aug 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Aug 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.60% | - |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Aug 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 10.70% | - |
| Aug 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Aug 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Jul 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Jul 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Jul 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jul 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Jul 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Jul 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Jul 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jul 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Jul 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.77% | - |
| Jul 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Jul 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Jul 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jul 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Jul 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Jul 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.67% | - |
| Jun 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Jun 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Jun 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -8.51% | - |
| Jun 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Jun 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |
| Jun 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jun 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jun 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jun 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | - |